217,900€
-1,43%
Echtzeit-Aktienkurs Hilton Worldwide Holdings
Bid:
Ask:
Aktienkurse zur Hilton Worldwide Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 221,10 | 221,10 | 217,40 | 218,80 | -1,02% | - |
| 30.09.2025 | 223,65 | 224,30 | 220,60 | 221,05 | -1,38% | - |
| 29.09.2025 | 223,80 | 225,35 | 222,20 | 224,15 | 0,00% | - |
| 26.09.2025 | 223,95 | 226,10 | 223,45 | 224,15 | 0,16% | - |
| 25.09.2025 | 224,25 | 225,05 | 222,70 | 223,80 | 0,22% | - |
| 24.09.2025 | 222,70 | 226,80 | 221,60 | 223,30 | 0,02% | 52,00 |
| 23.09.2025 | 227,60 | 227,75 | 223,20 | 223,25 | -1,17% | - |
| 22.09.2025 | 228,70 | 229,30 | 225,25 | 225,90 | -1,16% | - |
| 19.09.2025 | 226,35 | 229,00 | 225,60 | 228,55 | 0,93% | - |
| 18.09.2025 | 225,90 | 228,35 | 225,60 | 226,45 | 0,62% | - |
| 17.09.2025 | 229,65 | 231,70 | 223,25 | 225,05 | -2,60% | 24,00 |
| 16.09.2025 | 230,75 | 231,30 | 228,95 | 231,05 | 0,13% | 6,00 |
| 15.09.2025 | 234,25 | 235,20 | 230,60 | 230,75 | -1,60% | - |
| 12.09.2025 | 237,10 | 237,80 | 234,00 | 234,50 | -0,57% | - |
| 11.09.2025 | 233,55 | 236,45 | 232,50 | 235,85 | 1,44% | - |
| 10.09.2025 | 235,05 | 235,65 | 231,80 | 232,50 | -0,98% | - |
| 09.09.2025 | 235,95 | 236,80 | 234,60 | 234,80 | 0,04% | - |
| 08.09.2025 | 232,00 | 235,00 | 231,30 | 234,70 | 1,03% | - |
| 05.09.2025 | 238,65 | 238,70 | 230,45 | 232,30 | -2,66% | - |
| 04.09.2025 | 235,80 | 239,60 | 234,65 | 238,65 | 1,19% | - |
| 03.09.2025 | 236,95 | 240,10 | 235,30 | 235,85 | -0,49% | - |
| 02.09.2025 | 235,80 | 237,35 | 232,95 | 237,00 | 0,59% | 1,00 |
| 01.09.2025 | 235,65 | 235,90 | 235,20 | 235,60 | -0,11% | - |
| 29.08.2025 | 236,35 | 237,90 | 233,50 | 235,85 | -0,32% | - |
| 28.08.2025 | 237,70 | 239,40 | 236,00 | 236,60 | -0,40% | - |
| 27.08.2025 | 236,60 | 239,40 | 235,55 | 237,55 | 0,42% | - |
| 26.08.2025 | 236,10 | 237,75 | 233,40 | 236,55 | 0,13% | - |
| 25.08.2025 | 236,75 | 238,15 | 235,80 | 236,25 | -0,19% | 2,00 |
| 22.08.2025 | 232,00 | 237,50 | 231,65 | 236,70 | 2,00% | - |
| 21.08.2025 | 231,70 | 235,35 | 229,80 | 232,05 | 0,15% | - |
| 20.08.2025 | 234,25 | 234,25 | 230,60 | 231,70 | -0,60% | - |
| 19.08.2025 | 230,50 | 234,65 | 229,75 | 233,10 | 0,91% | - |
| 18.08.2025 | 228,95 | 232,00 | 228,15 | 231,00 | 0,96% | 1,00 |
| 15.08.2025 | 233,50 | 233,65 | 228,80 | 228,80 | -1,44% | - |
| 14.08.2025 | 233,20 | 234,40 | 230,80 | 232,15 | -0,58% | - |
| 13.08.2025 | 230,10 | 233,75 | 229,25 | 233,50 | 1,39% | - |
| 12.08.2025 | 224,75 | 230,45 | 223,70 | 230,30 | 2,38% | - |
| 11.08.2025 | 225,00 | 227,20 | 224,40 | 224,95 | -0,24% | - |
| 08.08.2025 | 223,70 | 227,55 | 221,95 | 225,50 | 0,69% | - |
| 07.08.2025 | 223,50 | 228,00 | 222,75 | 223,95 | 0,04% | - |
| 06.08.2025 | 224,75 | 226,15 | 222,40 | 223,85 | -0,38% | - |
| 05.08.2025 | 226,75 | 228,95 | 222,55 | 224,70 | -0,95% | - |
| 04.08.2025 | 225,10 | 229,30 | 225,10 | 226,85 | 0,69% | - |
| 01.08.2025 | 234,80 | 234,80 | 224,20 | 225,30 | -3,90% | 50,00 |
| 31.07.2025 | 236,45 | 240,30 | 234,20 | 234,45 | -2,01% | 98,00 |
| 30.07.2025 | 236,55 | 240,25 | 235,30 | 239,25 | 1,27% | - |
| 29.07.2025 | 233,85 | 236,65 | 233,40 | 236,25 | 1,33% | - |
| 28.07.2025 | 233,90 | 235,85 | 232,95 | 233,15 | 0,09% | - |
| 25.07.2025 | 228,00 | 233,60 | 227,60 | 232,95 | 2,28% | - |
| 24.07.2025 | 227,65 | 230,55 | 225,10 | 227,75 | 0,57% | - |
| 23.07.2025 | 232,95 | 232,95 | 225,55 | 226,45 | -3,10% | 100,00 |
| 22.07.2025 | 232,15 | 234,25 | 230,45 | 233,70 | 0,73% | - |
| 21.07.2025 | 234,50 | 235,90 | 231,90 | 232,00 | -1,07% | - |
| 18.07.2025 | 236,00 | 236,00 | 231,25 | 234,50 | -0,17% | - |
| 17.07.2025 | 235,40 | 236,85 | 231,40 | 234,90 | -0,09% | - |
| 16.07.2025 | 236,45 | 240,40 | 232,25 | 235,10 | -0,70% | - |
| 15.07.2025 | 238,05 | 240,00 | 234,95 | 236,75 | -0,96% | - |
| 14.07.2025 | 237,20 | 239,35 | 234,50 | 239,05 | 0,70% | 1,00 |
| 11.07.2025 | 237,20 | 237,70 | 235,40 | 237,40 | -0,02% | - |
| 10.07.2025 | 232,50 | 237,55 | 230,90 | 237,45 | 2,15% | - |
| 09.07.2025 | 232,80 | 234,90 | 230,70 | 232,45 | -0,19% | - |
| 08.07.2025 | 230,40 | 234,60 | 230,00 | 232,90 | 0,84% | - |
| 07.07.2025 | 232,30 | 233,40 | 229,10 | 230,95 | 0,06% | - |
| 04.07.2025 | 232,60 | 232,60 | 230,50 | 230,80 | -0,84% | - |
| 03.07.2025 | 228,95 | 233,30 | 228,70 | 232,75 | 1,57% | 1,00 |
| 02.07.2025 | 227,85 | 229,80 | 227,55 | 229,15 | 0,46% | - |
| 01.07.2025 | 225,95 | 229,65 | 224,15 | 228,10 | 1,00% | - |
| 30.06.2025 | 226,55 | 228,90 | 223,65 | 225,85 | -0,57% | - |
| 27.06.2025 | 220,10 | 227,30 | 218,90 | 227,15 | 3,13% | - |
| 26.06.2025 | 217,50 | 220,40 | 216,10 | 220,25 | 1,12% | - |
| 25.06.2025 | 220,45 | 221,85 | 216,30 | 217,80 | -1,18% | - |
| 24.06.2025 | 218,65 | 221,95 | 217,50 | 220,40 | 1,10% | - |
| 23.06.2025 | 216,00 | 218,05 | 212,70 | 218,00 | 0,97% | - |
| 20.06.2025 | 213,35 | 217,80 | 213,35 | 215,90 | 1,20% | - |
| 19.06.2025 | 215,70 | 215,90 | 213,35 | 213,35 | -1,14% | - |
| 18.06.2025 | 214,90 | 217,80 | 214,10 | 215,80 | 0,40% | - |
| 17.06.2025 | 214,00 | 216,40 | 210,55 | 214,95 | 0,56% | - |
| 16.06.2025 | 211,35 | 214,60 | 211,10 | 213,75 | 1,28% | - |
| 13.06.2025 | 216,25 | 217,35 | 210,10 | 211,05 | -2,34% | 7,00 |
| 12.06.2025 | 220,70 | 221,05 | 215,50 | 216,10 | -2,15% | - |
| 11.06.2025 | 221,90 | 223,65 | 219,75 | 220,85 | -0,56% | - |
| 10.06.2025 | 220,75 | 223,75 | 219,75 | 222,10 | 0,66% | - |
| 09.06.2025 | 221,20 | 223,40 | 220,20 | 220,65 | -0,68% | - |
| 06.06.2025 | 217,10 | 222,30 | 217,10 | 222,15 | 2,30% | - |
| 05.06.2025 | 218,55 | 219,80 | 216,10 | 217,15 | -0,71% | - |
| 04.06.2025 | 220,90 | 221,60 | 218,10 | 218,70 | -1,04% | - |
| 03.06.2025 | 217,45 | 222,20 | 216,65 | 221,00 | 1,56% | - |
| 02.06.2025 | 218,60 | 218,60 | 212,90 | 217,60 | -0,46% | - |
| 30.05.2025 | 218,40 | 219,85 | 217,10 | 218,60 | 0,14% | - |
| 29.05.2025 | 222,15 | 231,70 | 217,10 | 218,30 | -1,67% | - |
| 28.05.2025 | 223,55 | 224,90 | 221,80 | 222,00 | -0,65% | - |
| 27.05.2025 | 217,00 | 223,65 | 216,90 | 223,45 | 2,76% | - |
| 26.05.2025 | 215,35 | 217,75 | 214,60 | 217,45 | 0,95% | - |
| 23.05.2025 | 217,85 | 218,10 | 212,60 | 215,40 | -1,55% | - |
| 22.05.2025 | 217,70 | 220,00 | 216,10 | 218,80 | 0,27% | - |
| 21.05.2025 | 223,55 | 224,75 | 217,50 | 218,20 | -2,72% | - |
| 20.05.2025 | 228,15 | 228,55 | 223,75 | 224,30 | -1,67% | - |
| 19.05.2025 | 226,65 | 229,15 | 223,35 | 228,10 | -0,59% | - |
| 16.05.2025 | 225,00 | 229,50 | 224,35 | 229,45 | 1,73% | - |
| 15.05.2025 | 226,25 | 226,90 | 224,05 | 225,55 | -0,42% | 25,00 |